EXCELSIOR UNITED DEVELOPMENT COMPANIES LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	14.450	14.450	14.450	14.450	14.450	1,020
2022-09-16	14.350	14.450	14.350	14.450	14.450	100
2022-09-15	14.300	14.350	14.300	14.350	14.350	19,053
2022-09-14	14.300	14.300	14.300	14.300	14.300	1,200
2022-09-13	14.300	14.300	14.300	14.300	14.300	100
2022-09-12	14.300	14.300	14.300	14.300	14.300	336,847
2022-09-09	14.300	14.300	14.300	14.300	14.300	300
2022-09-08	14.300	14.300	14.300	14.300	14.300	0
2022-09-07	14.300	14.300	14.300	14.300	14.300	0
2022-09-06	14.300	14.300	14.300	14.300	14.300	0
2022-09-05	14.300	14.300	14.300	14.300	14.300	500
2022-09-02	14.100	14.300	14.100	14.300	14.300	1,500
2022-08-31	14.300	14.300	14.100	14.100	14.100	3,000
2022-08-30	14.300	14.300	14.300	14.300	14.300	500
2022-08-29	14.300	14.300	14.300	14.300	14.300	0
2022-08-26	14.300	14.300	14.300	14.300	14.300	0
2022-08-25	14.300	14.300	14.300	14.300	14.300	0
2022-08-24	14.300	14.300	14.300	14.300	14.300	47,511
2022-08-23	14.300	14.500	14.300	14.300	14.300	0
2022-08-22	14.500	14.500	14.300	14.300	14.300	25,000
2022-08-19	14.500	14.500	14.500	14.500	14.500	5,500
2022-08-18	14.500	14.600	14.500	14.500	14.500	0
2022-08-17	14.600	14.600	14.500	14.500	14.500	2,095
2022-08-16	14.500	14.600	14.500	14.600	14.600	3,100
2022-08-12	14.500	14.750	14.500	14.500	14.500	0
2022-08-11	14.750	14.750	14.500	14.500	14.500	78,704
2022-08-10	14.750	14.750	14.750	14.750	14.750	0
2022-08-09	14.750	14.750	14.750	14.750	14.750	200
2022-08-08	14.750	14.750	14.750	14.750	14.750	66
2022-08-05	14.750	14.750	14.750	14.750	14.750	24,700
2022-08-04	14.750	14.750	14.750	14.750	14.750	164,127
2022-08-03	14.800	14.800	14.750	14.750	14.750	45,707
2022-08-02	14.800	14.800	14.800	14.800	14.800	0
2022-08-01	14.800	14.800	14.800	14.800	14.800	0
2022-07-29	14.800	14.800	14.800	14.800	14.800	0
2022-07-28	14.800	14.800	14.800	14.800	14.800	1,343
2022-07-27	14.800	14.800	14.800	14.800	14.800	30,000
2022-07-26	14.800	14.800	14.800	14.800	14.800	700
2022-07-25	14.800	14.800	14.800	14.800	14.800	167,990
2022-07-22	14.800	15.000	14.800	14.800	14.800	0
2022-07-21	15.000	15.000	14.800	14.800	14.800	10,000
2022-07-20	15.000	15.000	15.000	15.000	15.000	17
2022-07-19	15.000	15.000	15.000	15.000	15.000	27,422
2022-07-18	15.450	15.450	15.000	15.000	15.000	253,176
2022-07-15	15.450	15.900	15.450	15.450	15.450	0
2022-07-14	15.450	15.900	15.450	15.450	15.450	0
2022-07-13	15.900	15.900	15.450	15.450	15.450	3,000
2022-07-12	15.900	15.900	15.900	15.900	15.900	42,218
2022-07-11	15.900	15.900	15.900	15.900	15.900	38,627
2022-07-08	16.000	16.000	15.900	15.900	15.900	1,500
2022-07-07	16.000	16.000	16.000	16.000	16.000	0
2022-07-06	16.000	16.000	16.000	16.000	16.000	1,900
2022-07-05	16.250	16.250	16.000	16.000	16.000	34,500
2022-07-04	16.250	16.250	16.250	16.250	16.250	5,803
2022-07-01	16.250	16.250	16.250	16.250	16.250	6,100
2022-06-30	16.000	16.250	16.000	16.250	16.250	25,700
2022-06-29	15.900	16.000	15.900	16.000	16.000	33,561
2022-06-28	15.900	15.900	15.900	15.900	15.900	201
2022-06-27	15.900	15.900	15.900	15.900	15.900	0
2022-06-24	15.900	15.900	15.900	15.900	15.900	15,500

← NewerPage 18 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.8400 MUR
2026-01-05	0.6600 MUR
2025-07-10	0.6000 MUR
2025-01-07	0.6000 MUR
2024-07-23	0.6000 MUR
2024-01-10	0.5000 MUR
2023-07-12	0.6500 MUR
2023-01-05	0.5000 MUR
2022-07-13	0.4000 MUR
2022-01-14	0.9500 MUR
2021-07-14	0.3000 MUR
2021-01-05	0.3000 MUR
2020-07-10	0.2500 MUR
2020-01-07	0.2500 MUR
2019-07-15	0.2500 MUR
2019-01-09	1.2000 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.